Tradegate Exchange

E.ON SE

381

439

15.695

Date	Time	Volume	Order Volume	Price
03/12/2025	12:44:22.180	200		15.73
			200	15.73
			200	15.73
03/12/2025	12:43:26.962	300		15.715
			300	15.715
			300	15.715
03/12/2025	12:41:55.246	50		15.735
			50	15.735
			50	15.735
03/12/2025	12:40:56.131	200		15.715
			200	15.715
			200	15.715
03/12/2025	12:40:42.255	250		15.715
			250	15.715
			250	15.715
03/12/2025	12:40:23.434	200		15.715
			200	15.715
			200	15.715
03/12/2025	12:39:25.827	500		15.72
			500	15.72
			500	15.72
03/12/2025	12:39:25.732	20		15.715
			20	15.715
			20	15.715
03/12/2025	12:39:25.647	200		15.71
			200	15.71
			200	15.71
03/12/2025	12:38:59.515	2 000		15.71
			2 000	15.71
			2 000	15.71
03/12/2025	12:38:06.273	32		15.71
			32	15.71
			32	15.71
03/12/2025	12:37:58.022	33		15.705
			33	15.705
			33	15.705
03/12/2025	12:34:47.959	100		15.705
			100	15.705
			100	15.705
03/12/2025	12:32:38.114	2 000		15.70
			2 000	15.70
			2 000	15.70
03/12/2025	12:31:45.534	26		15.69
			26	15.69
			26	15.69
03/12/2025	12:31:15.054	840		15.69
			840	15.69
			840	15.69
03/12/2025	12:29:37.623	180		15.68
			180	15.68
			180	15.68
03/12/2025	12:27:59.272	2 000		15.69
			2 000	15.69
			2 000	15.69
03/12/2025	12:27:48.382	150		15.675
			150	15.675
			150	15.675
03/12/2025	12:27:42.444	2 000		15.68
			2 000	15.68
			2 000	15.68
03/12/2025	12:27:39.664	2 000		15.68
			2 000	15.68
			2 000	15.68
03/12/2025	12:24:37.037	200		15.67
			200	15.67
			200	15.67
03/12/2025	12:23:07.460	200		15.67
			200	15.67
			200	15.67
03/12/2025	12:22:48.262	500		15.665
			500	15.665
			500	15.665
03/12/2025	12:20:10.331	2 000		15.685
			2 000	15.685
			2 000	15.685
03/12/2025	12:18:24.278	300		15.695
			300	15.695
			300	15.695
03/12/2025	12:16:50.052	1 000		15.70
			1 000	15.70
			1 000	15.70
03/12/2025	12:16:33.768	13 807		15.70
			13 807	15.70
			13 807	15.70
03/12/2025	12:16:12.251	2 000		15.70
			2 000	15.70
			2 000	15.70
03/12/2025	12:15:30.970	2 000		15.70
			2 000	15.70
			2 000	15.70
03/12/2025	12:14:36.129	2 000		15.71
			2 000	15.71
			2 000	15.71
03/12/2025	12:14:29.228	100		15.71
			100	15.71
			100	15.71
03/12/2025	12:12:47.496	270		15.71
			270	15.71
			270	15.71
03/12/2025	12:12:47.357	700		15.70
			700	15.70
			200	15.70
			500	15.70
03/12/2025	12:12:42.884	260		15.695
			260	15.695
			260	15.695
03/12/2025	12:12:27.486	190		15.69
			190	15.69
			190	15.69
03/12/2025	12:12:27.370	1 850		15.69
			1 850	15.69
			1 850	15.69
03/12/2025	12:10:56.403	200		15.67
			200	15.67
			200	15.67
03/12/2025	12:10:56.346	100		15.675
			100	15.675
			100	15.675
03/12/2025	12:10:13.522	1		15.68
			1	15.68
			1	15.68
03/12/2025	12:08:57.005	199		15.68
			199	15.68
			199	15.68
03/12/2025	12:07:15.939	100		15.66
			100	15.66
			100	15.66
03/12/2025	12:06:33.308	200		15.66
			200	15.66
			200	15.66
03/12/2025	12:06:21.103	150		15.66
			150	15.66
			150	15.66
03/12/2025	12:05:28.438	2 000		15.67
			2 000	15.67
			2 000	15.67
03/12/2025	12:04:47.604	1 497		15.67
			1 497	15.67
			1 497	15.67
03/12/2025	12:04:43.893	1 500		15.67
			1 500	15.67
			1 500	15.67
03/12/2025	12:04:35.258	3		15.665
			3	15.665
			3	15.665
03/12/2025	12:04:29.580	1 000		15.665
			1 000	15.665
			1 000	15.665
03/12/2025	12:04:14.124	7		15.665
			7	15.665
			7	15.665
03/12/2025	12:04:11.717	36		15.655
			36	15.655
			36	15.655
03/12/2025	12:03:56.060	400		15.67
			400	15.67
			400	15.67
03/12/2025	12:03:45.530	3 950		15.66
			3 950	15.66
			850	15.66
			1 000	15.66
			1 000	15.66
			1 000	15.66
			100	15.66
03/12/2025	12:03:40.337	2 000		15.65
			2 000	15.65
			2 000	15.65
03/12/2025	12:03:40.225	2 000		15.65
			2 000	15.65
			2 000	15.65
03/12/2025	12:03:40.158	750		15.645
			750	15.645
			750	15.645
03/12/2025	12:03:40.057	167		15.64
			167	15.64
			167	15.64
03/12/2025	12:03:40.007	500		15.63
			500	15.63
			500	15.63
03/12/2025	12:03:39.920	2 000		15.63
			2 000	15.63
			2 000	15.63
03/12/2025	12:03:39.849	310		15.62
			300	15.62
			310	15.62
			10	15.62
03/12/2025	12:02:27.094	2 000		15.625
			2 000	15.625
			2 000	15.625
03/12/2025	12:02:22.290	50		15.62
			50	15.62
			50	15.62
03/12/2025	12:01:51.001	300		15.62
			300	15.62
			300	15.62
03/12/2025	12:01:04.699	4		15.625
			4	15.625
			4	15.625
03/12/2025	11:59:58.736	500		15.62
			500	15.62
			500	15.62
03/12/2025	11:59:32.718	4		15.61
			4	15.61
			4	15.61
03/12/2025	11:57:16.173	1 000		15.61
			1 000	15.61
			1 000	15.61
03/12/2025	11:56:33.113	150		15.615
			150	15.615
			150	15.615
03/12/2025	11:53:27.504	2 000		15.575
			2 000	15.575
			2 000	15.575
03/12/2025	11:53:22.577	200		15.585
			200	15.585
			200	15.585
03/12/2025	11:53:02.109	400		15.61
			400	15.61
			400	15.61
03/12/2025	11:51:18.813	185		15.595
			185	15.595
			185	15.595
03/12/2025	11:50:23.077	2 000		15.58
			2 000	15.58
			2 000	15.58
03/12/2025	11:50:08.603	128		15.59
			128	15.59
			128	15.59
03/12/2025	11:49:39.892	2		15.595
			2	15.595
			2	15.595
03/12/2025	11:47:42.628	600		15.59
			600	15.59
			600	15.59
03/12/2025	11:43:13.000	100		15.59
			100	15.59
			100	15.59
03/12/2025	11:43:03.704	150		15.59
			150	15.59
			150	15.59
03/12/2025	11:41:44.265	1		15.59
			1	15.59
			1	15.59
03/12/2025	11:39:30.478	100		15.585
			100	15.585
			100	15.585
03/12/2025	11:39:12.475	200		15.59
			200	15.59
			200	15.59
03/12/2025	11:35:29.690	300		15.59
			300	15.59
			300	15.59
03/12/2025	11:35:00.964	523		15.58
			523	15.58
			523	15.58
03/12/2025	11:33:36.229	2 260		15.575
			1 410	15.575
			850	15.575
			2 260	15.575
03/12/2025	11:33:18.437	2 000		15.58
			2 000	15.58
			2 000	15.58
03/12/2025	11:33:14.836	40		15.575
			40	15.575
			40	15.575
03/12/2025	11:33:08.196	100		15.565
			100	15.565
			100	15.565
03/12/2025	11:31:36.883	10		15.585
			10	15.585
			10	15.585
03/12/2025	11:30:03.345	99		15.545
			99	15.545
			99	15.545
03/12/2025	11:29:44.175	4		15.55
			4	15.55
			4	15.55
03/12/2025	11:28:47.837	300		15.55
			300	15.55
			300	15.55
03/12/2025	11:27:39.770	2 000		15.55
			2 000	15.55
			2 000	15.55
03/12/2025	11:26:24.268	1 000		15.54
			1 000	15.54
			1 000	15.54
03/12/2025	11:26:19.948	1 000		15.54
			1 000	15.54
			1 000	15.54
03/12/2025	11:19:30.053	70		15.525
			70	15.525
			70	15.525
03/12/2025	11:17:31.690	200		15.525
			200	15.525
			200	15.525
03/12/2025	11:17:01.507	500		15.525
			500	15.525
			500	15.525
03/12/2025	11:15:24.786	200		15.525
			200	15.525
			200	15.525
03/12/2025	11:14:20.805	320		15.545
			320	15.545
			320	15.545
03/12/2025	11:13:59.376	1 000		15.535
			1 000	15.535
			1 000	15.535
03/12/2025	11:13:09.105	1 000		15.54
			1 000	15.54
			1 000	15.54
03/12/2025	11:10:17.061	30		15.54
			30	15.54
			30	15.54
03/12/2025	11:09:47.553	500		15.55
			500	15.55
			500	15.55
03/12/2025	11:09:39.847	20		15.55
			20	15.55
			20	15.55
03/12/2025	11:09:07.456	600		15.545
			600	15.545
			600	15.545
03/12/2025	11:05:36.136	600		15.565
			600	15.565
			600	15.565
03/12/2025	11:03:53.611	1 000		15.56
			1 000	15.56
			1 000	15.56
03/12/2025	11:02:10.034	10		15.56
			10	15.56
			10	15.56
03/12/2025	11:02:09.583	400		15.565
			400	15.565
			400	15.565
03/12/2025	11:01:51.067	500		15.565
			500	15.565
			500	15.565
03/12/2025	11:01:09.475	2 000		15.565
			2 000	15.565
			2 000	15.565
03/12/2025	11:00:29.547	720		15.57
			720	15.57
			720	15.57
03/12/2025	11:00:04.402	1 000		15.57
			1 000	15.57
			1 000	15.57
03/12/2025	10:59:58.475	180		15.57
			180	15.57
			180	15.57
03/12/2025	10:59:16.541	1 500		15.57
			1 500	15.57
			1 500	15.57
03/12/2025	10:59:16.477	1 500		15.57
			1 500	15.57
			1 500	15.57
03/12/2025	10:59:14.946	461		15.565
			461	15.565
			461	15.565
03/12/2025	10:58:03.179	10		15.565
			10	15.565
			10	15.565
03/12/2025	10:57:59.414	30		15.565
			30	15.565
			30	15.565
03/12/2025	10:57:24.294	115		15.56
			115	15.56
			115	15.56
03/12/2025	10:57:12.464	321		15.565
			321	15.565
			321	15.565
03/12/2025	10:56:15.730	17		15.565
			17	15.565
			17	15.565
03/12/2025	10:56:00.159	719		15.57
			719	15.57
			719	15.57
03/12/2025	10:55:34.083	600		15.57
			600	15.57
			600	15.57
03/12/2025	10:49:25.171	1		15.585
			1	15.585
			1	15.585
03/12/2025	10:48:25.223	300		15.58
			300	15.58
			300	15.58
03/12/2025	10:47:26.806	200		15.59
			200	15.59
			200	15.59
03/12/2025	10:45:13.837	30		15.575
			30	15.575
			30	15.575
03/12/2025	10:45:07.352	1		15.575
			1	15.575
			1	15.575
03/12/2025	10:43:26.437	150		15.565
			150	15.565
			150	15.565
03/12/2025	10:43:14.877	1 000		15.56
			1 000	15.56
			1 000	15.56
03/12/2025	10:41:39.950	1 000		15.56
			1 000	15.56
			1 000	15.56
03/12/2025	10:40:12.877	350		15.565
			350	15.565
			350	15.565
03/12/2025	10:38:08.890	667		15.57
			667	15.57
			667	15.57
03/12/2025	10:37:39.478	225		15.595
			225	15.595
			225	15.595
03/12/2025	10:37:24.385	3		15.595
			3	15.595
			3	15.595
03/12/2025	10:37:22.326	120		15.59
			120	15.59
			120	15.59
03/12/2025	10:37:18.413	327		15.59
			327	15.59
			327	15.59
03/12/2025	10:37:05.339	150		15.605
			150	15.605
			150	15.605
03/12/2025	10:35:08.273	139		15.62
			139	15.62
			139	15.62
03/12/2025	10:31:45.245	500		15.60
			500	15.60
			500	15.60
03/12/2025	10:31:36.867	25		15.605
			25	15.605
			25	15.605
03/12/2025	10:31:27.509	20		15.605
			20	15.605
			20	15.605
03/12/2025	10:27:33.460	160		15.59
			160	15.59
			160	15.59
03/12/2025	10:25:35.281	350		15.60
			350	15.60
			350	15.60
03/12/2025	10:24:18.023	500		15.60
			500	15.60
			500	15.60
03/12/2025	10:24:15.055	1 500		15.60
			1 500	15.60
			75	15.60
			1 025	15.60
			400	15.60
03/12/2025	10:22:24.534	20		15.595
			20	15.595
			20	15.595
03/12/2025	10:22:16.755	141		15.59
			141	15.59
			141	15.59
03/12/2025	10:22:01.598	500		15.595
			500	15.595
			500	15.595
03/12/2025	10:21:22.352	200		15.59
			200	15.59
			200	15.59
03/12/2025	10:19:57.644	15		15.58
			15	15.58
			15	15.58
03/12/2025	10:18:43.900	1 000		15.57
			1 000	15.57
			1 000	15.57
03/12/2025	10:17:45.296	2 000		15.58
			2 000	15.58
			2 000	15.58
03/12/2025	10:16:41.625	65		15.585
			65	15.585
			65	15.585
03/12/2025	10:15:53.406	1 000		15.58
			1 000	15.58
			1 000	15.58
03/12/2025	10:15:33.313	158		15.57
			158	15.57
			158	15.57
03/12/2025	10:14:06.741	1		15.585
			1	15.585
			1	15.585
03/12/2025	10:13:02.057	320		15.58
			320	15.58
			320	15.58
03/12/2025	10:11:40.655	1 137		15.59
			1 137	15.59
			1 137	15.59
03/12/2025	10:11:33.386	10		15.59
			10	15.59
			10	15.59
03/12/2025	10:10:04.415	1 000		15.565
			1 000	15.565
			1 000	15.565
03/12/2025	10:09:46.977	2 000		15.57
			2 000	15.57
			2 000	15.57
03/12/2025	10:09:43.732	1 500		15.565
			1 500	15.565
			1 500	15.565
03/12/2025	10:08:35.077	1 000		15.565
			1 000	15.565
			1 000	15.565
03/12/2025	10:07:24.315	500		15.585
			500	15.585
			500	15.585
03/12/2025	10:06:46.472	1 000		15.57
			1 000	15.57
			1 000	15.57
03/12/2025	10:06:37.349	500		15.585
			500	15.585
			500	15.585
03/12/2025	10:05:32.939	2		15.595
			2	15.595
			2	15.595
03/12/2025	10:01:21.617	1 500		15.60
			1 500	15.60
			1 500	15.60
03/12/2025	10:00:56.767	150		15.605
			150	15.605
			150	15.605
03/12/2025	10:00:09.526	1 000		15.60
			1 000	15.60
			1 000	15.60
03/12/2025	09:58:39.499	250		15.60
			250	15.60
			250	15.60
03/12/2025	09:57:51.188	30		15.60
			30	15.60
			30	15.60
03/12/2025	09:57:18.590	13		15.595
			13	15.595
			13	15.595
03/12/2025	09:54:26.180	1 000		15.62
			1 000	15.62
			1 000	15.62
03/12/2025	09:54:10.792	641		15.625
			641	15.625
			641	15.625
03/12/2025	09:53:51.383	800		15.605
			500	15.605
			300	15.605
			800	15.605
03/12/2025	09:52:21.904	1 176		15.60
			1 000	15.60
			176	15.60
			1 176	15.60
03/12/2025	09:51:58.205	250		15.595
			250	15.595
			250	15.595
03/12/2025	09:51:08.006	90		15.60
			90	15.60
			90	15.60
03/12/2025	09:50:49.582	50		15.605
			50	15.605
			50	15.605
03/12/2025	09:50:27.339	200		15.615
			200	15.615
			200	15.615
03/12/2025	09:50:21.087	1 000		15.615
			1 000	15.615
			1 000	15.615
03/12/2025	09:49:57.642	170		15.61
			170	15.61
			170	15.61
03/12/2025	09:49:30.140	1 000		15.61
			1 000	15.61
			1 000	15.61
03/12/2025	09:49:00.327	17		15.61
			17	15.61
			17	15.61
03/12/2025	09:48:59.777	1 000		15.61
			1 000	15.61
			1 000	15.61
03/12/2025	09:48:59.416	100		15.60
			100	15.60
			100	15.60
03/12/2025	09:48:27.599	2 000		15.60
			2 000	15.60
			2 000	15.60
03/12/2025	09:47:27.884	70		15.595
			70	15.595
			70	15.595
03/12/2025	09:46:45.013	60		15.60
			60	15.60
			60	15.60
03/12/2025	09:46:21.262	259		15.595
			259	15.595
			259	15.595
03/12/2025	09:45:54.476	262		15.595
			262	15.595
			262	15.595
03/12/2025	09:45:40.299	251		15.60
			251	15.60
			251	15.60
03/12/2025	09:45:26.977	1 000		15.605
			1 000	15.605
			1 000	15.605
03/12/2025	09:45:15.067	2 000		15.615
			2 000	15.615
			2 000	15.615
03/12/2025	09:43:43.688	980		15.615
			980	15.615
			980	15.615
03/12/2025	09:43:14.999	1 500		15.615
			1 500	15.615
			1 500	15.615
03/12/2025	09:43:14.934	1 500		15.615
			1 500	15.615
			1 500	15.615
03/12/2025	09:42:58.043	20		15.61
			20	15.61
			20	15.61
03/12/2025	09:42:51.480	2 000		15.61
			2 000	15.61
			2 000	15.61
03/12/2025	09:39:12.909	65		15.63
			65	15.63
			65	15.63
03/12/2025	09:38:39.974	200		15.615
			200	15.615
			200	15.615
03/12/2025	09:38:09.667	1 061		15.605
			1 061	15.605
			1 061	15.605
03/12/2025	09:38:09.491	2 000		15.605
			2 000	15.605
			2 000	15.605
03/12/2025	09:38:09.342	2 000		15.605
			639	15.605
			1 350	15.605
			2 000	15.605
			11	15.605
03/12/2025	09:38:09.174	2 150		15.605
			150	15.605
			2 000	15.605
			2 150	15.605
03/12/2025	09:37:31.289	2 000		15.625
			2 000	15.625
			2 000	15.625
03/12/2025	09:37:01.167	65		15.62
			65	15.62
			65	15.62
03/12/2025	09:37:01.089	1 500		15.61
			1 500	15.61
			1 500	15.61
03/12/2025	09:36:54.269	2 000		15.61
			2 000	15.61
			2 000	15.61
03/12/2025	09:36:43.854	353		15.60
			353	15.60
			353	15.60
03/12/2025	09:36:43.686	2 000		15.60
			1 400	15.60
			600	15.60
			2 000	15.60
03/12/2025	09:36:40.214	2 000		15.60
			2 000	15.60
			2 000	15.60
03/12/2025	09:36:39.927	2 000		15.60
			1 269	15.60
			2 000	15.60
			731	15.60
03/12/2025	09:36:39.640	2 000		15.60
			2 000	15.60
			2 000	15.60
03/12/2025	09:36:30.759	2 000		15.60
			2 000	15.60
			2 000	15.60
03/12/2025	09:36:14.796	1 500		15.60
			1 500	15.60
			1 500	15.60
03/12/2025	09:36:14.687	1 500		15.60
			1 500	15.60
			1 500	15.60
03/12/2025	09:35:45.792	1 000		15.60
			398	15.60
			1 000	15.60
			602	15.60
03/12/2025	09:35:21.577	562		15.59
			562	15.59
			562	15.59
03/12/2025	09:34:19.370	33		15.60
			33	15.60
			33	15.60
03/12/2025	09:34:11.850	33		15.595
			33	15.595
			33	15.595
03/12/2025	09:33:53.465	2 000		15.60
			2 000	15.60
			2 000	15.60
03/12/2025	09:32:55.695	500		15.575
			500	15.575
			500	15.575
03/12/2025	09:31:06.341	1 000		15.56
			1 000	15.56
			1 000	15.56
03/12/2025	09:30:13.478	1 000		15.565
			1 000	15.565
			1 000	15.565
03/12/2025	09:28:58.630	1 000		15.575
			1 000	15.575
			1 000	15.575
03/12/2025	09:28:54.167	500		15.575
			500	15.575
			500	15.575
03/12/2025	09:28:53.501	453		15.575
			453	15.575
			453	15.575
03/12/2025	09:28:53.147	1 000		15.575
			1 000	15.575
			1 000	15.575
03/12/2025	09:28:10.846	1 000		15.575
			1 000	15.575
			1 000	15.575
03/12/2025	09:26:45.045	385		15.60
			385	15.60
			385	15.60
03/12/2025	09:26:38.371	100		15.60
			100	15.60
			100	15.60
03/12/2025	09:25:00.424	1 000		15.59
			1 000	15.59
			1 000	15.59
03/12/2025	09:23:35.850	13		15.605
			13	15.605
			13	15.605
03/12/2025	09:23:18.667	500		15.565
			500	15.565
			500	15.565
03/12/2025	09:22:02.314	200		15.595
			200	15.595
			200	15.595
03/12/2025	09:21:41.313	900		15.575
			900	15.575
			900	15.575
03/12/2025	09:21:16.468	1 000		15.585
			1 000	15.585
			1 000	15.585
03/12/2025	09:20:41.856	1 000		15.565
			1 000	15.565
			1 000	15.565
03/12/2025	09:20:21.590	175		15.58
			175	15.58
			175	15.58
03/12/2025	09:18:21.504	350		15.595
			350	15.595
			350	15.595
03/12/2025	09:17:20.246	500		15.60
			500	15.60
			500	15.60
03/12/2025	09:17:20.163	1 530		15.60
			1 000	15.60
			530	15.60
			1 530	15.60
03/12/2025	09:17:18.933	153		15.59
			153	15.59
			153	15.59
03/12/2025	09:17:02.828	168		15.58
			168	15.58
			168	15.58
03/12/2025	09:16:04.635	20		15.575
			20	15.575
			20	15.575
03/12/2025	09:15:34.627	1 000		15.56
			1 000	15.56
			1 000	15.56
03/12/2025	09:15:07.597	1 000		15.555
			1 000	15.555
			1 000	15.555
03/12/2025	09:13:56.000	1 764		15.55
			1 000	15.55
			1 764	15.55
			764	15.55
03/12/2025	09:13:55.923	100		15.535
			100	15.535
			100	15.535
03/12/2025	09:13:35.936	2 000		15.53
			2 000	15.53
			1 900	15.53
			100	15.53
03/12/2025	09:13:23.090	1 780		15.495
			1 780	15.495
			1 780	15.495
03/12/2025	09:10:57.618	1 000		15.515
			1 000	15.515
			1 000	15.515
03/12/2025	09:10:42.436	375		15.51
			175	15.51
			375	15.51
			200	15.51
03/12/2025	09:10:40.289	3 254		15.505
			400	15.505
			3 254	15.505
			1 500	15.505
			330	15.505
			724	15.505
			300	15.505
03/12/2025	09:10:31.740	2 000		15.50
			2 000	15.50
			2 000	15.50
03/12/2025	09:10:23.242	600		15.495
			600	15.495
			600	15.495
03/12/2025	09:08:53.417	1 000		15.47
			1 000	15.47
			1 000	15.47
03/12/2025	09:08:53.251	1 000		15.47
			1 000	15.47
			1 000	15.47
03/12/2025	09:08:41.445	1 000		15.465
			1 000	15.465
			1 000	15.465
03/12/2025	09:07:47.495	20		15.485
			20	15.485
			20	15.485
03/12/2025	09:07:08.672	16		15.465
			16	15.465
			16	15.465
03/12/2025	09:06:35.644	1 000		15.445
			1 000	15.445
			1 000	15.445
03/12/2025	09:06:26.615	2 000		15.455
			2 000	15.455
			2 000	15.455
03/12/2025	09:06:23.158	2 000		15.455
			2 000	15.455
			2 000	15.455
03/12/2025	09:05:48.763	1 000		15.455
			1 000	15.455
			1 000	15.455
03/12/2025	09:05:34.002	160		15.435
			160	15.435
			160	15.435
03/12/2025	09:02:54.485	131		15.41
			131	15.41
			131	15.41
03/12/2025	08:55:06.387	200		15.43
			200	15.43
			200	15.43
03/12/2025	08:50:10.803	500		15.435
			257	15.435
			168	15.435
			500	15.435
			75	15.435
03/12/2025	08:45:40.480	16		15.46
			16	15.46
			16	15.46
03/12/2025	08:45:05.188	1 000		15.45
			1 000	15.45
			1 000	15.45
03/12/2025	08:44:54.013	1 000		15.445
			1 000	15.445
			1 000	15.445
03/12/2025	08:38:51.485	1 000		15.44
			660	15.44
			1 000	15.44
			340	15.44
03/12/2025	08:36:47.252	68		15.435
			68	15.435
			68	15.435
03/12/2025	08:35:39.378	7		15.445
			7	15.445
			7	15.445
03/12/2025	08:33:24.273	1 000		15.445
			1 000	15.445
			1 000	15.445
03/12/2025	08:31:31.174	3		15.445
			3	15.445
			3	15.445
03/12/2025	08:31:14.568	1		15.46
			1	15.46
			1	15.46
03/12/2025	08:26:56.867	100		15.46
			100	15.46
			100	15.46
03/12/2025	08:25:06.066	1 325		15.46
			1 325	15.46
			1 025	15.46
			300	15.46
03/12/2025	08:24:31.400	365		15.46
			365	15.46
			365	15.46
03/12/2025	08:24:31.165	1 025		15.46
			1 025	15.46
			1 025	15.46
03/12/2025	08:24:28.360	1 390		15.46
			1 390	15.46
			168	15.46
			1 025	15.46
			197	15.46
03/12/2025	08:21:15.767	130		15.455
			130	15.455
			130	15.455
03/12/2025	08:20:38.932	10		15.46
			10	15.46
			10	15.46
03/12/2025	08:14:19.470	700		15.445
			700	15.445
			700	15.445
03/12/2025	08:08:34.674	1 390		15.46
			1 390	15.46
			1 390	15.46
03/12/2025	08:06:22.082	222		15.45
			222	15.45
			222	15.45
03/12/2025	08:06:17.631	222		15.45
			222	15.45
			222	15.45
03/12/2025	08:00:26.298	77		15.445
			77	15.445
			77	15.445
03/12/2025	08:00:15.715	9		15.47
			9	15.47
			9	15.47
03/12/2025	08:00:09.987	3		15.445
			3	15.445
			3	15.445
03/12/2025	07:51:00.181	200		15.445
			200	15.445
			200	15.445
03/12/2025	07:50:47.009	500		15.445
			500	15.445
			500	15.445
03/12/2025	07:49:39.446	50		15.45
			50	15.45
			50	15.45
03/12/2025	07:45:56.378	2 000		15.445
			2 000	15.445
			2 000	15.445
03/12/2025	07:45:56.025	200		15.445
			200	15.445
			200	15.445
03/12/2025	07:41:48.074	498		15.465
			498	15.465
			498	15.465
03/12/2025	07:35:42.743	5 000		15.46
			5 000	15.46
			100	15.46
			4 900	15.46
03/12/2025	07:35:10.539	2 000		15.455
			2 000	15.455
			2 000	15.455
03/12/2025	07:34:11.947	1 000		15.455
			1 000	15.455
			1 000	15.455
03/12/2025	07:34:01.769	1 000		15.455
			1 000	15.455
			1 000	15.455
03/12/2025	07:33:31.078	3 832		15.45
			3 832	15.45
			1 832	15.45
			2 000	15.45
03/12/2025	07:32:25.797	1 168		15.455
			168	15.455
			1 000	15.455
			1 168	15.455
03/12/2025	07:31:28.700	1 000		15.46
			1 000	15.46
			1 000	15.46
03/12/2025	07:31:26.484	1 000		15.465
			1 000	15.465
			1 000	15.465
03/12/2025	07:31:22.891	1 000		15.435
			1 000	15.435
			1 000	15.435
03/12/2025	07:31:19.947	330		15.45
			330	15.45
			330	15.45
03/12/2025	07:31:15.750	24 069		15.44
			500	15.44
			500	15.44
			1 500	15.44
			200	15.44
			4 000	15.44
			1	15.44
			1 100	15.44
			10 000	15.44
			293	15.44
			32	15.44
			35	15.44
			10	15.44
			2 000	15.44
			100	15.44
			750	15.44
			500	15.44
			3 120	15.44
			25	15.44
			1 500	15.44
			413	15.44
			130	15.44
			1 500	15.44
			700	15.44
			2 000	15.44
			750	15.44
			1 500	15.44
			2 000	15.44
			516	15.44
			1 265	15.44
			9 198	15.44
			1 500	15.44
			500	15.44

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 512.50
Ask: 1 513.50
Volume: 39 348
+1.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 15:03:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice